KWSKeywords Studios Plc11/20/2017
LAST:

 1,505
CHANGE:
 25.33
OPEN:
1,478
HIGH:
1,517
ASK:
0
VOLUME:
109,836
CHANGE(%):
1.71
PREV:
1,480
LOW:
1,478
BID:
1,100
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/20/171,4781,5171,4781,505109,8360
11/17/171,4611,4981,4461,480172,3050
11/16/171,4601,4911,4411,465240,6450
11/15/171,4531,4791,4181,447234,7030
11/14/171,4741,5221,4471,464290,8770
11/13/171,4841,5471,4521,478300,8730
11/10/171,5161,5721,5131,528316,8920
11/09/171,6221,6221,4911,549389,1950
11/08/171,5891,6221,5501,581422,2230
11/07/171,5841,6001,5401,592192,4190
FUNDAMENTALS
Sector:
Industry:
52wk range:485.00 - 1,700.00
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,79180.12
DJI23,430720.31
SP5002,58230.13
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,276-171.35
BDI1,200494.26
HSI28,5943491.23